Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free VRME Stock Alerts

VerifyMe (VRME) Stock Chart & Stock Price History

$1.21
+0.04 (+3.42%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

VerifyMe Stock Price Performance

5 Day
Performance
-2.42%
1 Month
Performance
-11.03%
3 Month
Performance
-27.54%
6 Month
Performance
+11.01%
Year-To-Date
Performance
+8.04%
1 Year
Performance
-6.92%
Receive VRME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VerifyMe and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

VRME Stock Chart for Friday, July, 26, 2024

VRME Chart by TradingView

VerifyMe Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$1.17$1.21
+3.42%		$1.25$1.175,963 shs$12.31 million
07/25/2024$1.20$1.17
-2.50%		$1.24$1.1524,044 shs$11.91 million
07/24/2024$1.26$1.20
-4.38%		$1.28$1.178,571 shs$12.22 million
07/23/2024$1.25$1.26
+0.40%		$1.28$1.218,093 shs$12.78 million
07/22/2024$1.24$1.25
+0.81%		$1.29$1.2212,625 shs$12.73 million
07/19/2024$1.26$1.24
-1.59%		$1.31$1.2410,066 shs$12.62 million
07/18/2024$1.32$1.26
-4.55%		$1.29$1.264,762 shs$12.83 million
07/17/2024$1.31$1.32
+0.76%		$1.32$1.274,755 shs$13.44 million
07/16/2024$1.29$1.31
+1.55%		$1.31$1.299,418 shs$13.13 million
07/15/2024$1.35$1.29
-4.44%		$1.33$1.2716,763 shs$13.13 million
07/12/2024$1.34$1.35
+0.75%		$1.36$1.3014,510 shs$13.74 million
07/11/2024$1.35$1.34
-0.74%		$1.40$1.3411,708 shs$13.64 million
07/10/2024$1.31$1.35
+3.05%		$1.40$1.323,395 shs$13.74 million
07/09/2024$1.33$1.31
-1.50%		$1.38$1.3013,122 shs$13.34 million
07/08/2024$1.38$1.33
-3.62%		$1.40$1.333,181 shs$13.54 million
07/05/2024$1.34$1.38
+2.99%		$1.38$1.3014,529 shs$14.05 million
07/04/2024$1.34$1.34$1.38$1.331,641 shs$13.64 million
07/03/2024$1.31$1.34
+2.29%		$1.38$1.331,641 shs$13.64 million
07/02/2024$1.37$1.31
-4.38%		$1.35$1.3010,402 shs$13.34 million
07/01/2024$1.41$1.37
-2.84%		$1.37$1.3314,726 shs$13.95 million
06/28/2024$1.39$1.41
+1.44%		$1.44$1.407,652 shs$14.35 million
06/27/2024$1.36$1.39
+2.21%		$1.40$1.356,889 shs$14.15 million
06/26/2024$1.40$1.36
-2.86%		$1.40$1.3515,382 shs$13.85 million
06/25/2024$1.41$1.40
-0.71%		$1.43$1.3821,616 shs$14.25 million
06/24/2024$1.52$1.41
-7.24%		$1.56$1.4126,051 shs$14.35 million
06/21/2024$1.50$1.52
+1.33%		$1.52$1.4722,823 shs$15.47 million
06/20/2024$1.53$1.50
-1.96%		$1.56$1.5032,137 shs$15.27 million
06/19/2024$1.53$1.53$1.66$1.5322,715 shs$15.57 million
06/18/2024$1.61$1.53
-4.97%		$1.66$1.5322,688 shs$15.58 million
06/17/2024$1.65$1.61
-2.41%		$1.66$1.6117,323 shs$16.39 million
06/14/2024$1.62$1.65
+1.83%		$1.65$1.6116,281 shs$16.79 million
06/13/2024$1.64$1.62
-1.22%		$1.68$1.5931,314 shs$16.49 million
06/12/2024$1.66$1.64
-1.20%		$1.69$1.6016,818 shs$16.70 million
06/11/2024$1.60$1.66
+3.75%		$1.66$1.588,501 shs$16.90 million
06/10/2024$1.58$1.60
+1.27%		$1.65$1.5723,810 shs$16.29 million
06/07/2024$1.52$1.58
+3.95%		$1.58$1.4065,894 shs$16.08 million
06/06/2024$1.60$1.52
-5.00%		$1.58$1.5015,216 shs$15.47 million
06/05/2024$1.47$1.60
+8.84%		$1.64$1.4548,318 shs$16.29 million
06/04/2024$1.45$1.47
+1.38%		$1.48$1.4032,344 shs$14.97 million
06/03/2024$1.42$1.45
+2.11%		$1.45$1.4114,737 shs$14.76 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$1.43$1.42
-0.70%		$1.45$1.4018,012 shs$14.45 million
05/30/2024$1.46$1.43
-2.05%		$1.46$1.3946,611 shs$14.56 million
05/29/2024$1.49$1.46
-2.01%		$1.50$1.4416,151 shs$14.86 million
05/28/2024$1.62$1.49
-8.02%		$1.64$1.4652,292 shs$15.17 million
05/27/2024$1.62$1.62$1.68$1.5552,800 shs$16.49 million
05/24/2024$1.49$1.62
+8.72%		$1.68$1.5552,742 shs$16.49 million
05/23/2024$2.04$1.49
-26.96%		$1.80$1.43261,163 shs$15.17 million
05/22/2024$1.90$2.04
+7.37%		$2.14$1.9073,096 shs$20.77 million
05/21/2024$1.76$1.90
+7.95%		$1.99$1.76112,102 shs$19.34 million
05/20/2024$1.71$1.76
+2.92%		$1.76$1.6722,201 shs$17.92 million
05/17/2024$1.74$1.71
-1.72%		$1.75$1.6812,693 shs$17.41 million
05/16/2024$1.72$1.74
+1.16%		$1.75$1.6921,265 shs$17.65 million
05/15/2024$1.68$1.72
+2.38%		$1.74$1.699,774 shs$17.46 million
05/14/2024$1.67$1.68
+0.60%		$1.74$1.6131,604 shs$17.05 million
05/13/2024$1.76$1.67
-5.11%		$1.74$1.6529,434 shs$16.95 million
05/10/2024$1.71$1.76
+2.92%		$1.76$1.6332,335 shs$17.86 million
05/09/2024$1.65$1.71
+3.64%		$1.74$1.6222,218 shs$17.36 million
05/08/2024$1.63$1.65
+1.23%		$1.90$1.6124,112 shs$16.75 million
05/07/2024$1.76$1.63
-7.39%		$1.78$1.6331,295 shs$16.54 million
05/06/2024$1.60$1.76
+10.00%		$1.80$1.6125,500 shs$17.86 million
05/03/2024$1.90$1.60
-15.79%		$2.00$1.51183,554 shs$16.24 million
05/02/2024$1.94$1.90
-2.06%		$1.96$1.8326,356 shs$19.29 million
05/01/2024$2.26$1.94
-14.12%		$2.25$1.75125,200 shs$19.68 million
04/30/2024$1.97$2.26
+14.67%		$2.45$1.96404,047 shs$22.93 million
04/29/2024$1.67$1.97
+17.96%		$1.97$1.6460,961 shs$20.00 million
04/26/2024$1.64$1.67
+1.83%		$1.67$1.616,345 shs$16.95 million
04/25/2024$1.65$1.64
-0.61%		$1.64$1.577,676 shs$16.65 million

Related Companies:
This page (NASDAQ:VRME) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored